| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 2013 | 8.20 | 8.25 | 8.06 | 8.11 | 157,900 | 8.11 | | May 16, 2013 | 7.90 | 8.63 | 7.84 | 8.13 | 245,700 | 8.13 | | May 15, 2013 | 7.77 | 7.89 | 7.73 | 7.82 | 109,900 | 7.82 | | May 14, 2013 | 7.80 | 7.87 | 7.60 | 7.81 | 165,500 | 7.81 | | May 13, 2013 | 7.40 | 7.78 | 7.40 | 7.78 | 162,400 | 7.78 | | May 10, 2013 | 7.49 | 7.53 | 7.28 | 7.41 | 173,400 | 7.41 | | May 9, 2013 | 7.19 | 7.64 | 7.01 | 7.50 | 208,700 | 7.50 | | May 8, 2013 | 7.57 | 7.70 | 7.39 | 7.41 | 101,900 | 7.41 | | May 7, 2013 | 7.11 | 7.76 | 7.11 | 7.57 | 272,800 | 7.57 | | May 6, 2013 | 7.18 | 7.31 | 7.01 | 7.10 | 141,500 | 7.10 | | May 3, 2013 | 7.15 | 7.39 | 7.15 | 7.20 | 86,800 | 7.20 | | May 2, 2013 | 7.17 | 7.25 | 7.13 | 7.13 | 66,300 | 7.13 | | May 1, 2013 | 7.37 | 7.48 | 7.04 | 7.06 | 118,900 | 7.06 | | Apr 30, 2013 | 7.75 | 7.78 | 7.30 | 7.37 | 97,900 | 7.37 | | Apr 29, 2013 | 7.65 | 7.81 | 7.61 | 7.72 | 48,600 | 7.72 | | Apr 26, 2013 | 7.52 | 7.63 | 7.42 | 7.60 | 85,700 | 7.60 | | Apr 25, 2013 | 7.34 | 7.54 | 7.23 | 7.51 | 152,500 | 7.51 | | Apr 24, 2013 | 7.18 | 7.29 | 7.15 | 7.27 | 44,400 | 7.27 | | Apr 23, 2013 | 7.30 | 7.35 | 7.10 | 7.15 | 128,000 | 7.15 | | Apr 22, 2013 | 7.40 | 7.40 | 7.13 | 7.26 | 95,700 | 7.26 | | Apr 19, 2013 | 7.43 | 7.49 | 7.27 | 7.33 | 95,200 | 7.33 | | Apr 18, 2013 | 7.28 | 7.73 | 7.21 | 7.36 | 131,800 | 7.36 | | Apr 17, 2013 | 7.39 | 7.44 | 7.06 | 7.23 | 90,800 | 7.23 | | Apr 16, 2013 | 7.23 | 7.42 | 7.08 | 7.39 | 97,800 | 7.39 | | Apr 15, 2013 | 7.40 | 7.41 | 7.16 | 7.20 | 193,700 | 7.20 | | Apr 12, 2013 | 7.37 | 7.50 | 7.35 | 7.43 | 113,700 | 7.43 | | Apr 11, 2013 | 7.32 | 7.57 | 7.21 | 7.42 | 164,300 | 7.42 | | Apr 10, 2013 | 7.13 | 7.39 | 7.08 | 7.32 | 73,200 | 7.32 | | Apr 9, 2013 | 7.07 | 7.27 | 7.03 | 7.11 | 89,500 | 7.11 | | Apr 8, 2013 | 7.14 | 7.19 | 6.90 | 7.04 | 93,900 | 7.04 | | Apr 5, 2013 | 7.01 | 7.17 | 6.96 | 7.14 | 81,300 | 7.14 | | Apr 4, 2013 | 7.27 | 7.34 | 6.93 | 7.15 | 158,600 | 7.15 | | Apr 3, 2013 | 7.28 | 7.41 | 7.24 | 7.28 | 94,700 | 7.28 | | Apr 2, 2013 | 7.23 | 7.42 | 7.18 | 7.27 | 132,900 | 7.27 | | Apr 1, 2013 | 7.40 | 7.50 | 7.15 | 7.18 | 134,100 | 7.18 | | Mar 28, 2013 | 7.54 | 7.59 | 7.35 | 7.40 | 158,700 | 7.40 | | Mar 27, 2013 | 7.50 | 7.62 | 7.41 | 7.51 | 293,700 | 7.51 | | Mar 26, 2013 | 7.32 | 7.63 | 7.26 | 7.53 | 174,600 | 7.53 | | Mar 25, 2013 | 7.00 | 7.47 | 7.00 | 7.32 | 233,400 | 7.32 | | Mar 22, 2013 | 6.81 | 7.08 | 6.77 | 6.99 | 217,600 | 6.99 | | Mar 21, 2013 | 6.56 | 7.02 | 6.56 | 6.81 | 235,800 | 6.81 | | Mar 20, 2013 | 7.20 | 7.37 | 6.64 | 6.70 | 686,800 | 6.70 | | Mar 19, 2013 | 7.52 | 7.56 | 6.94 | 7.12 | 248,800 | 7.12 | | Mar 18, 2013 | 7.62 | 7.74 | 7.50 | 7.55 | 79,100 | 7.55 | | Mar 15, 2013 | 7.75 | 7.75 | 7.50 | 7.65 | 230,800 | 7.65 | | Mar 14, 2013 | 7.80 | 7.80 | 7.60 | 7.69 | 87,100 | 7.69 | | Mar 13, 2013 | 7.93 | 7.95 | 7.67 | 7.79 | 69,700 | 7.79 | | Mar 12, 2013 | 7.98 | 7.98 | 7.90 | 7.92 | 56,200 | 7.92 | | Mar 11, 2013 | 7.92 | 8.03 | 7.88 | 7.98 | 79,400 | 7.98 | | Mar 8, 2013 | 8.13 | 8.13 | 7.88 | 7.98 | 61,000 | 7.98 | | Mar 7, 2013 | 8.11 | 8.22 | 8.01 | 8.06 | 57,900 | 8.06 | | Mar 6, 2013 | 7.53 | 8.22 | 7.51 | 8.12 | 134,900 | 8.12 | | Mar 5, 2013 | 7.72 | 7.77 | 7.50 | 7.52 | 166,600 | 7.52 | | Mar 4, 2013 | 8.05 | 8.09 | 7.66 | 7.70 | 128,400 | 7.70 | | Mar 1, 2013 | 8.19 | 8.28 | 8.05 | 8.09 | 72,500 | 8.09 | | Feb 28, 2013 | 8.15 | 8.35 | 8.15 | 8.31 | 84,600 | 8.31 | | Feb 27, 2013 | 8.17 | 8.35 | 8.13 | 8.16 | 80,900 | 8.16 | | Feb 26, 2013 | 8.26 | 8.39 | 8.16 | 8.18 | 64,000 | 8.18 | | Feb 25, 2013 | 8.51 | 8.54 | 8.25 | 8.25 | 55,100 | 8.25 | | Feb 22, 2013 | 8.25 | 8.45 | 8.20 | 8.44 | 84,300 | 8.44 | | Feb 21, 2013 | 8.51 | 8.51 | 8.06 | 8.24 | 95,000 | 8.24 | | Feb 20, 2013 | 8.75 | 8.83 | 8.38 | 8.46 | 117,600 | 8.46 | | Feb 19, 2013 | 8.82 | 8.85 | 8.69 | 8.80 | 100,900 | 8.80 | | Feb 15, 2013 | 9.02 | 9.02 | 8.68 | 8.83 | 116,700 | 8.83 | | Feb 14, 2013 | 8.93 | 9.07 | 8.79 | 8.97 | 95,800 | 8.97 | | Feb 13, 2013 | 9.04 | 9.11 | 8.86 | 8.89 | 103,400 | 8.89 | |
* Close price adjusted for dividends and splits. |
|
0.80%
Download to Spreadsheet